Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.33 | 14.56 | 14.33 | 14.52 | 31,600 | +0.19(+1.33%) |
Nov 27, 2019 | 14.46 | 14.47 | 14.30 | 14.33 | 79,300 | -0.12(-0.83%) |
Nov 26, 2019 | 14.49 | 14.56 | 14.45 | 14.45 | 56,733 | -0.10(-0.69%) |
Nov 25, 2019 | 14.53 | 14.61 | 14.50 | 14.55 | 37,041 | +0.10(+0.69%) |
Nov 22, 2019 | 14.46 | 14.52 | 14.45 | 14.45 | 63,500 | -0.05(-0.34%) |
Nov 21, 2019 | 14.52 | 14.53 | 14.48 | 14.50 | 36,026 | +0.05(+0.35%) |
Nov 20, 2019 | 14.54 | 14.54 | 14.44 | 14.45 | 27,397 | -0.14(-0.96%) |
Nov 19, 2019 | 14.45 | 14.62 | 14.45 | 14.59 | 30,334 | +0.15(+1.04%) |
Nov 18, 2019 | 14.57 | 14.57 | 14.44 | 14.44 | 52,331 | -0.13(-0.89%) |
Nov 15, 2019 | 14.71 | 14.71 | 14.54 | 14.57 | 110,600 | -0.14(-0.95%) |
Nov 14, 2019 | 14.70 | 14.75 | 14.69 | 14.71 | 36,708 | +0.05(+0.34%) |
Nov 13, 2019 | 14.73 | 14.75 | 14.66 | 14.66 | 54,084 | -0.11(-0.74%) |
Nov 12, 2019 | 14.65 | 14.78 | 14.65 | 14.77 | 26,730 | +0.11(+0.75%) |
Nov 11, 2019 | 14.75 | 14.76 | 14.61 | 14.66 | 34,182 | -0.09(-0.61%) |
Nov 08, 2019 | 14.67 | 14.92 | 14.62 | 14.75 | 59,700 | +0.07(+0.48%) |
Nov 07, 2019 | 14.84 | 14.84 | 14.66 | 14.68 | 65,744 | -0.16(-1.08%) |
Nov 06, 2019 | 14.98 | 14.98 | 14.80 | 14.84 | 47,971 | -0.11(-0.74%) |
Nov 05, 2019 | 14.97 | 15.00 | 14.92 | 14.95 | 66,301 | -0.04(-0.27%) |
Nov 04, 2019 | 15.05 | 15.08 | 14.99 | 14.99 | 68,070 | -0.11(-0.74%) |
Nov 01, 2019 | 15.09 | 15.21 | 15.04 | 15.10 | 42,700 | -0.05(-0.32%) |
Oct 31, 2019 | 15.10 | 15.16 | 15.03 | 15.15 | 80,005 | -0.01(-0.07%) |
Oct 30, 2019 | 15.08 | 15.19 | 15.08 | 15.16 | 52,787 | +0.09(+0.60%) |
Oct 29, 2019 | 15.03 | 15.14 | 14.98 | 15.07 | 31,197 | +0.04(+0.27%) |
Oct 28, 2019 | 15.11 | 15.14 | 15.03 | 15.03 | 130,044 | -0.15(-0.99%) |
Oct 25, 2019 | 15.17 | 15.25 | 15.12 | 15.18 | 26,000 | +0.01(+0.07%) |
Oct 24, 2019 | 15.12 | 15.27 | 15.12 | 15.17 | 39,638 | -0.08(-0.52%) |
Oct 23, 2019 | 15.22 | 15.25 | 15.15 | 15.25 | 42,753 | +0.01(+0.07%) |
Oct 22, 2019 | 15.35 | 15.35 | 15.18 | 15.24 | 33,646 | +0.03(+0.20%) |
Oct 21, 2019 | 15.31 | 15.35 | 15.21 | 15.21 | 26,510 | -0.09(-0.59%) |
Oct 18, 2019 | 15.32 | 15.37 | 15.29 | 15.30 | 35,300 | -0.09(-0.58%) |
Oct 17, 2019 | 15.35 | 15.45 | 15.35 | 15.39 | 36,278 | +0.09(+0.59%) |
Oct 16, 2019 | 15.32 | 15.33 | 15.21 | 15.30 | 31,792 | -0.01(-0.07%) |
Oct 15, 2019 | 15.35 | 15.39 | 15.30 | 15.31 | 32,203 | -0.07(-0.46%) |
Oct 14, 2019 | 15.40 | 15.45 | 15.35 | 15.38 | 51,162 | -0.05(-0.32%) |
Oct 11, 2019 | 15.11 | 15.45 | 15.11 | 15.43 | 123,000 | +0.47(+3.14%) |
Oct 10, 2019 | 15.37 | 15.37 | 14.94 | 14.96 | 212,389 | -0.39(-2.54%) |
Oct 09, 2019 | 15.45 | 15.45 | 15.32 | 15.35 | 206,864 | -0.03(-0.20%) |
Oct 08, 2019 | 15.13 | 15.41 | 15.12 | 15.38 | 101,521 | +0.23(+1.52%) |
Oct 07, 2019 | 15.30 | 15.30 | 15.10 | 15.15 | 34,473 | +0.05(+0.33%) |
Oct 04, 2019 | 15.21 | 15.21 | 15.07 | 15.10 | 31,400 | -0.07(-0.46%) |
Oct 03, 2019 | 15.10 | 15.21 | 15.10 | 15.17 | 51,427 | +0.03(+0.20%) |
Oct 02, 2019 | 15.27 | 15.29 | 15.11 | 15.14 | 56,448 | -0.16(-1.05%) |
Oct 01, 2019 | 15.18 | 15.34 | 15.15 | 15.30 | 129,343 | +0.12(+0.79%) |
Sep 30, 2019 | 14.76 | 15.21 | 14.76 | 15.18 | 152,721 | +0.39(+2.64%) |
Sep 27, 2019 | 14.78 | 14.82 | 14.75 | 14.79 | 52,300 | +0.00(+0.00%) |
Sep 26, 2019 | 14.83 | 14.83 | 14.71 | 14.79 | 42,741 | -0.04(-0.27%) |
Sep 25, 2019 | 14.89 | 14.91 | 14.77 | 14.83 | 23,301 | -0.03(-0.20%) |
Sep 24, 2019 | 14.72 | 14.90 | 14.72 | 14.86 | 67,974 | +0.10(+0.68%) |
Sep 23, 2019 | 14.79 | 14.85 | 14.76 | 14.76 | 44,631 | +0.03(+0.20%) |
Sep 20, 2019 | 14.79 | 14.87 | 14.72 | 14.73 | 40,500 | -0.08(-0.54%) |
Sep 19, 2019 | 14.79 | 14.86 | 14.76 | 14.81 | 55,291 | +0.02(+0.14%) |
Sep 18, 2019 | 14.67 | 14.83 | 14.67 | 14.79 | 30,446 | +0.08(+0.54%) |
Sep 17, 2019 | 14.85 | 14.86 | 14.68 | 14.71 | 97,192 | -0.28(-1.87%) |
Sep 16, 2019 | 14.86 | 15.00 | 14.82 | 14.99 | 106,948 | +0.20(+1.35%) |
Sep 13, 2019 | 14.81 | 14.89 | 14.72 | 14.79 | 132,500 | +0.02(+0.14%) |
Sep 12, 2019 | 14.55 | 14.78 | 14.30 | 14.77 | 306,578 | +0.26(+1.79%) |
Sep 11, 2019 | 14.61 | 14.61 | 14.41 | 14.51 | 125,974 | -0.10(-0.68%) |
Sep 10, 2019 | 14.40 | 14.61 | 14.40 | 14.61 | 75,518 | +0.31(+2.17%) |
Sep 09, 2019 | 14.33 | 14.39 | 14.25 | 14.30 | 76,073 | -0.02(-0.14%) |
Sep 06, 2019 | 14.46 | 14.46 | 14.28 | 14.32 | 94,500 | -0.15(-1.04%) |
Sep 05, 2019 | 14.56 | 14.58 | 14.47 | 14.47 | 44,647 | +0.04(+0.28%) |
Sep 04, 2019 | 14.51 | 14.53 | 14.38 | 14.43 | 136,486 | -0.08(-0.55%) |